FR - FIRST INDUSTRIAL REALTY TRUST INC
Close
56.06
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 08:59:57 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
0.08%
PREVIOUS CLOSE
CHG
CHG%
$56.06
-6.24
0.13%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
12/20/2024 | $49.84 | $49.84 | $51.03 | $51.03 | $49.82 | $49.82 | $50.73 | $50.73 | 2,773,732 | $2,150,049.00 |
12/19/2024 | $50.02 | $50.02 | $50.58 | $50.58 | $49.49 | $49.49 | $49.60 | $49.60 | 2,008,636 | $2,008,636.00 |
12/18/2024 | $51.97 | $51.97 | $52.39 | $52.39 | $50.00 | $50.00 | $50.06 | $50.06 | 1,045,010 | $1,045,010.00 |
12/17/2024 | $52.29 | $52.29 | $52.80 | $52.80 | $51.87 | $51.87 | $52.01 | $52.01 | 863,394 | $863,394.00 |
12/16/2024 | $52.77 | $52.77 | $53.14 | $53.14 | $52.35 | $52.35 | $52.45 | $52.45 | 1,001,027 | $1,001,027.00 |
12/13/2024 | $51.83 | $51.83 | $52.91 | $52.91 | $51.83 | $51.83 | $52.80 | $52.80 | 770,735 | $770,735.00 |
12/12/2024 | $52.00 | $52.00 | $52.56 | $52.56 | $51.95 | $51.95 | $52.10 | $52.10 | 526,119 | $526,119.00 |
12/11/2024 | $52.31 | $52.31 | $52.66 | $52.66 | $51.98 | $51.98 | $52.05 | $52.05 | 688,469 | $688,469.00 |
12/10/2024 | $52.69 | $52.69 | $53.07 | $53.07 | $52.05 | $52.05 | $52.28 | $52.28 | 1,061,428 | $1,061,428.00 |
12/09/2024 | $51.48 | $51.48 | $53.08 | $53.08 | $51.48 | $51.48 | $52.78 | $52.78 | 954,727 | $954,727.00 |